Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.42 -0.09 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.645 5.698 5.551 5.604 0 +0.03(+0.53%)
Jan 29, 2009 5.586 5.639 5.545 5.574 306,545 -0.14(-2.37%)
Jan 28, 2009 5.698 5.775 5.669 5.710 417,238 +0.19(+3.53%)
Jan 27, 2009 5.498 5.563 5.427 5.516 410,820 +0.04(+0.75%)
Jan 26, 2009 5.409 5.545 5.380 5.474 696,864 +0.19(+3.57%)
Jan 23, 2009 5.062 5.339 5.026 5.286 703,403 +0.00(+0.00%)
Jan 22, 2009 5.197 5.327 5.180 5.286 491,563 -0.06(-1.10%)
Jan 21, 2009 5.221 5.368 5.121 5.345 522,975 +0.20(+3.89%)
Jan 20, 2009 5.244 5.315 5.132 5.144 802,684 -0.08(-1.58%)
Jan 16, 2009 5.297 5.297 5.091 5.227 0 +0.05(+0.91%)
Jan 15, 2009 5.026 5.203 4.950 5.180 575,490 +0.16(+3.17%)
Jan 14, 2009 5.021 5.044 4.950 5.021 353,078 -0.09(-1.84%)
Jan 13, 2009 5.150 5.227 5.091 5.115 1,157,499 -0.11(-2.14%)
Jan 12, 2009 5.280 5.286 5.168 5.227 331,840 -0.16(-2.95%)
Jan 09, 2009 5.468 5.474 5.374 5.386 526,846 -0.15(-2.72%)
Jan 08, 2009 5.645 5.645 5.457 5.537 865,828 -0.16(-2.83%)
Jan 07, 2009 5.651 5.751 5.645 5.698 1,088,010 -0.05(-0.92%)
Jan 06, 2009 5.639 5.775 5.592 5.751 518,914 +0.07(+1.24%)
Jan 05, 2009 5.627 5.710 5.586 5.680 415,437 -0.05(-0.92%)
Jan 02, 2009 5.557 5.739 5.551 5.734 0 +0.11(+1.99%)
Jan 01, 2009 5.486 5.663 5.486 5.622 0 +0.00(+0.00%)
Dec 31, 2008 5.486 5.663 5.486 5.622 388,986 +0.06(+1.06%)
Dec 30, 2008 5.457 5.574 5.451 5.563 336,179 +0.11(+2.05%)
Dec 29, 2008 5.486 5.492 5.398 5.451 282,378 -0.14(-2.43%)
Dec 26, 2008 5.574 5.604 5.539 5.586 0 +0.02(+0.42%)
Dec 24, 2008 5.569 5.604 5.533 5.563 124,014 +0.01(+0.11%)
Dec 23, 2008 5.639 5.656 5.510 5.557 271,722 -0.01(-0.11%)
Dec 22, 2008 5.651 5.675 5.474 5.563 266,872 -0.09(-1.56%)
Dec 19, 2008 5.763 5.798 5.623 5.651 378,459 -0.05(-0.93%)
Dec 18, 2008 5.769 5.904 5.616 5.704 267,116 -0.05(-0.92%)
Dec 17, 2008 5.692 5.834 5.669 5.757 331,877 -0.20(-3.36%)
Dec 16, 2008 5.663 5.957 5.604 5.957 2,106,518 +0.38(+6.76%)
Dec 15, 2008 5.533 5.639 5.498 5.580 269,343 -0.04(-0.63%)
Dec 12, 2008 5.539 5.627 5.451 5.616 0 +0.09(+1.71%)
Dec 11, 2008 5.551 5.649 5.480 5.521 368,913 -0.14(-2.40%)
Dec 10, 2008 5.645 5.763 5.557 5.657 462,827 +0.11(+1.91%)
Dec 09, 2008 5.598 5.751 5.516 5.551 308,190 -0.05(-0.84%)
Dec 08, 2008 5.533 5.645 5.468 5.598 498,874 +0.12(+2.15%)
Dec 05, 2008 5.386 5.486 5.138 5.480 0 +0.18(+3.33%)
Dec 04, 2008 5.439 5.486 5.221 5.303 314,791 -0.22(-4.05%)
Dec 03, 2008 5.457 5.574 5.268 5.527 649,617 +0.13(+2.40%)
Dec 02, 2008 5.303 5.439 5.244 5.398 230,684 +0.29(+5.77%)
Dec 01, 2008 5.351 5.356 5.103 5.103 304,080 -0.55(-9.79%)
Nov 28, 2008 5.539 5.663 5.504 5.657 142,868 +0.21(+3.90%)
Nov 26, 2008 5.292 5.462 5.262 5.445 478,404 +0.03(+0.54%)
Nov 25, 2008 5.445 5.445 5.227 5.415 375,014 -0.02(-0.43%)
Nov 24, 2008 5.244 5.510 5.191 5.439 400,115 +0.34(+6.58%)
Nov 21, 2008 5.032 5.109 4.814 5.103 457,760 +0.20(+4.09%)
Nov 20, 2008 5.168 5.233 4.891 4.903 900,960 -0.23(-4.48%)
Nov 19, 2008 5.386 5.439 5.132 5.132 606,415 -0.17(-3.22%)
Nov 18, 2008 5.250 5.392 5.186 5.303 412,924 +0.11(+2.04%)
Nov 17, 2008 5.286 5.345 5.144 5.197 1,189,127 +0.02(+0.46%)
Nov 14, 2008 5.203 5.386 5.156 5.174 0 -0.22(-4.04%)
Nov 13, 2008 5.156 5.398 4.879 5.392 653,769 +0.32(+6.27%)
Nov 12, 2008 5.215 5.280 5.056 5.074 382,868 -0.28(-5.18%)
Nov 11, 2008 5.392 5.433 5.262 5.351 215,391 -0.08(-1.52%)
Nov 10, 2008 5.539 5.569 5.362 5.433 223,372 -0.18(-3.25%)
Nov 07, 2008 5.533 5.633 5.492 5.616 0 +0.20(+3.70%)
Nov 06, 2008 5.692 5.728 5.398 5.415 247,003 -0.25(-4.37%)
Nov 05, 2008 5.822 5.928 5.639 5.663 377,806 -0.27(-4.47%)
Nov 04, 2008 5.792 5.975 5.781 5.928 479,407 +0.21(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.